Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greif Bros Corp (NY: GEF )

62.12 +1.39 (+2.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 8.929 9.092 8.921 9.055 161,682 +0.15(+1.63%)
Oct 28, 2005 8.461 8.917 8.461 8.909 161,682 +0.38(+4.49%)
Oct 27, 2005 8.693 8.696 8.526 8.526 92,293 -0.18(-2.08%)
Oct 26, 2005 8.810 8.810 8.644 8.707 132,377 -0.08(-0.91%)
Oct 25, 2005 8.936 8.936 8.589 8.788 153,934 -0.18(-1.99%)
Oct 24, 2005 8.684 9.030 8.684 8.966 147,871 +0.19(+2.13%)
Oct 21, 2005 8.609 8.801 8.565 8.779 79,493 +0.19(+2.19%)
Oct 20, 2005 8.877 8.877 8.476 8.590 92,630 -0.30(-3.36%)
Oct 19, 2005 8.685 8.889 8.507 8.889 161,345 +0.20(+2.34%)
Oct 18, 2005 8.782 8.799 8.663 8.685 223,997 -0.08(-0.93%)
Oct 17, 2005 8.943 8.943 8.520 8.767 216,249 -0.18(-1.98%)
Oct 14, 2005 8.669 8.981 8.598 8.943 221,639 +0.30(+3.52%)
Oct 13, 2005 8.526 8.654 8.468 8.639 157,976 +0.10(+1.15%)
Oct 12, 2005 8.624 8.771 8.362 8.541 192,671 -0.08(-0.96%)
Oct 11, 2005 8.552 8.764 8.532 8.624 234,776 +0.09(+1.03%)
Oct 10, 2005 8.973 8.712 8.491 8.537 115,872 -0.15(-1.69%)
Oct 07, 2005 8.431 8.730 8.417 8.684 59,283 +0.27(+3.23%)
Oct 06, 2005 8.602 8.602 8.327 8.412 119,240 -0.21(-2.46%)
Oct 05, 2005 8.906 8.906 8.550 8.624 141,808 -0.30(-3.41%)
Oct 04, 2005 9.159 9.185 8.906 8.929 139,450 -0.20(-2.23%)
Oct 03, 2005 8.892 9.160 8.877 9.132 131,029 +0.21(+2.36%)
Sep 30, 2005 8.936 8.936 8.730 8.921 89,262 -0.02(-0.27%)
Sep 29, 2005 8.756 8.945 8.602 8.945 114,524 +0.17(+1.98%)
Sep 28, 2005 8.696 8.797 8.629 8.771 149,892 +0.08(+0.87%)
Sep 27, 2005 8.699 8.777 8.590 8.696 86,904 -0.05(-0.63%)
Sep 26, 2005 8.780 8.788 8.595 8.751 99,030 +0.01(+0.08%)
Sep 23, 2005 8.743 8.773 8.506 8.743 97,009 +0.01(+0.17%)
Sep 22, 2005 8.624 8.771 8.565 8.728 80,167 +0.05(+0.56%)
Sep 21, 2005 8.817 8.906 8.666 8.679 149,219 -0.21(-2.35%)
Sep 20, 2005 8.773 9.047 8.773 8.889 214,565 -0.02(-0.18%)
Sep 19, 2005 8.981 8.989 8.884 8.905 125,303 -0.11(-1.17%)
Sep 16, 2005 8.869 9.016 8.810 9.010 355,027 +0.19(+2.10%)
Sep 15, 2005 8.725 8.875 8.722 8.825 104,419 +0.08(+0.93%)
Sep 14, 2005 9.055 9.087 8.721 8.743 144,503 -0.29(-3.20%)
Sep 13, 2005 8.985 9.129 8.976 9.033 275,533 +0.00(+0.03%)
Sep 12, 2005 8.716 9.141 8.716 9.030 217,260 +0.28(+3.15%)
Sep 09, 2005 8.713 8.776 8.700 8.753 370,858 -0.06(-0.72%)
Sep 08, 2005 8.751 8.817 8.697 8.817 155,955 +0.03(+0.35%)
Sep 07, 2005 8.691 8.788 8.645 8.786 120,251 +0.07(+0.83%)
Sep 06, 2005 8.617 8.743 8.617 8.713 755,864 -0.18(-2.07%)
Sep 02, 2005 8.709 9.013 8.654 8.897 194,692 +0.15(+1.73%)
Sep 01, 2005 8.572 8.909 7.958 8.746 426,099 +0.01(+0.12%)
Aug 31, 2005 8.762 8.973 8.736 8.736 268,122 -0.03(-0.30%)
Aug 30, 2005 8.958 8.981 8.724 8.762 117,893 -0.23(-2.59%)
Aug 29, 2005 8.713 9.001 8.713 8.995 103,746 +0.20(+2.31%)
Aug 26, 2005 8.992 8.992 8.792 8.792 125,303 -0.19(-2.10%)
Aug 25, 2005 8.988 9.129 8.906 8.981 79,830 -0.04(-0.49%)
Aug 24, 2005 8.802 9.162 8.802 9.025 173,471 +0.19(+2.10%)
Aug 23, 2005 9.114 9.128 8.752 8.840 212,544 -0.26(-2.82%)
Aug 22, 2005 9.062 9.129 8.911 9.096 86,904 +0.06(+0.62%)
Aug 19, 2005 8.914 9.055 8.903 9.040 154,945 +0.14(+1.52%)
Aug 18, 2005 8.981 9.012 8.847 8.905 141,135 -0.13(-1.41%)
Aug 17, 2005 9.159 9.179 9.018 9.033 124,630 -0.13(-1.46%)
Aug 16, 2005 9.405 9.411 9.166 9.166 164,376 -0.28(-2.92%)
Aug 15, 2005 9.203 9.500 9.182 9.442 86,904 +0.25(+2.76%)
Aug 12, 2005 9.500 9.500 9.154 9.188 140,798 -0.32(-3.33%)
Aug 11, 2005 9.255 9.554 9.233 9.505 84,883 +0.23(+2.45%)
Aug 10, 2005 9.239 9.497 9.236 9.277 265,765 +0.05(+0.50%)
Aug 09, 2005 9.389 9.405 9.151 9.231 111,830 -0.13(-1.36%)
Aug 08, 2005 9.233 9.464 9.233 9.359 126,651 +0.10(+1.06%)
Aug 05, 2005 9.306 9.306 9.125 9.261 135,072 -0.03(-0.32%)
Aug 04, 2005 9.411 9.456 9.276 9.291 124,966 -0.14(-1.43%)
Aug 03, 2005 9.470 9.500 9.414 9.426 106,103 -0.07(-0.77%)
Aug 02, 2005 9.444 9.542 9.396 9.499 192,334 +0.05(+0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.